Closing price on 8/2/2022
|
|
Open |
12.30 |
High |
12.80 |
Low |
12.30 |
Volume |
949,300 |
Split-adjusted Price |
10.06 |
|
|
TCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2022
|
+0.25 / +2.04%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.59
|
10.06
|
949,300
|
|
8/1/2022
|
+0.30 / +2.51%
|
12.50
|
12.50
|
12.10
|
12.25
|
12.36
|
9.86
|
948,300
|
|
7/29/2022
|
+0.15 / +1.27%
|
11.95
|
12.40
|
11.80
|
11.95
|
12.11
|
9.62
|
841,300
|
|
7/28/2022
|
+0.35 / +3.06%
|
11.70
|
12.00
|
11.65
|
11.80
|
11.79
|
9.50
|
573,800
|
|
7/27/2022
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.25
|
11.45
|
11.37
|
9.22
|
397,200
|
|
7/26/2022
|
-0.10 / -0.87%
|
11.50
|
11.75
|
11.40
|
11.40
|
11.57
|
9.18
|
379,700
|
|
7/25/2022
|
-0.20 / -1.71%
|
11.60
|
11.75
|
11.40
|
11.50
|
11.54
|
9.26
|
374,700
|
|
7/22/2022
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.66
|
9.42
|
564,300
|
|
7/21/2022
|
-0.30 / -2.54%
|
11.75
|
11.90
|
11.50
|
11.50
|
11.71
|
9.26
|
581,200
|
|
7/20/2022
|
+0.15 / +1.29%
|
12.00
|
12.00
|
11.65
|
11.80
|
11.79
|
9.50
|
368,800
|
|
7/19/2022
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.25
|
11.65
|
11.55
|
9.38
|
463,200
|
|
7/18/2022
|
+0.60 / +5.41%
|
11.25
|
11.85
|
11.25
|
11.70
|
11.72
|
9.42
|
1,045,600
|
|
7/15/2022
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.05
|
11.10
|
11.17
|
8.94
|
530,400
|
|
7/14/2022
|
+0.05 / +0.45%
|
11.00
|
11.30
|
11.00
|
11.05
|
11.10
|
8.90
|
713,100
|
|
7/13/2022
|
-0.05 / -0.45%
|
11.20
|
11.45
|
11.00
|
11.00
|
11.24
|
8.86
|
525,800
|
|
7/12/2022
|
+0.55 / +5.24%
|
10.65
|
11.20
|
10.50
|
11.05
|
10.90
|
8.90
|
2,208,500
|
|
7/11/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.55
|
8.45
|
399,600
|
|
7/8/2022
|
+0.35 / +3.35%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.84
|
8.70
|
315,500
|
|
7/7/2022
|
+0.65 / +6.63%
|
10.00
|
10.45
|
9.88
|
10.45
|
10.10
|
8.41
|
2,069,000
|
|
7/6/2022
|
-0.20 / -2.00%
|
9.98
|
10.25
|
9.80
|
9.80
|
10.00
|
7.89
|
382,300
|
|
7/5/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.99
|
10.00
|
10.16
|
8.05
|
365,500
|
|
7/4/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.40
|
10.50
|
8.37
|
283,100
|
|
7/1/2022
|
+0.44 / +4.42%
|
9.68
|
10.60
|
9.35
|
10.40
|
9.88
|
8.37
|
523,400
|
|
6/30/2022
|
-0.54 / -5.14%
|
10.50
|
10.60
|
9.96
|
9.96
|
10.28
|
8.02
|
306,900
|
|
6/29/2022
|
-0.50 / -4.55%
|
10.60
|
10.95
|
10.45
|
10.50
|
10.64
|
8.45
|
379,700
|
|
6/28/2022
|
+0.45 / +4.27%
|
10.55
|
11.10
|
10.30
|
11.00
|
10.71
|
8.86
|
588,500
|
|
6/27/2022
|
+0.65 / +6.57%
|
9.96
|
10.55
|
9.96
|
10.55
|
10.32
|
8.49
|
611,600
|
|
6/24/2022
|
+0.23 / +2.38%
|
9.67
|
10.15
|
9.67
|
9.90
|
9.90
|
7.97
|
443,200
|
|
6/23/2022
|
+0.62 / +6.85%
|
8.91
|
9.67
|
8.91
|
9.67
|
9.35
|
7.79
|
556,000
|
|
6/22/2022
|
+0.17 / +1.91%
|
8.89
|
9.30
|
8.82
|
9.05
|
9.07
|
7.29
|
417,700
|
|
|